TGT chaîne d'options Target Corporation
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±4.8% (155.62–171.38) · ATM IV 28.6% · P/C open interest 1.42
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 77.70 | 79.75 | 457 | 140.4% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0100 | 2,101 | 99.3% | -0.00 | 0.0000 | -0.001 | ||
| 72.65 | 74.80 | 17 | 128.0% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.1200 | 3,019 | 115.2% | -0.00 | 0.0001 | -0.001 | ||
| 67.95 | 70.45 | 148.0% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1200 | 1,570 | 105.6% | -0.00 | 0.0001 | -0.002 | |||
| 63.05 | 64.80 | 69 | 121.4% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.0700 | 1,484 | 90.8% | -0.00 | 0.0001 | -0.002 | ||
| 58.10 | 59.80 | 6 | 111.7% | 1.00 | 0.0002 | 0.000 | 105 | 0 | 0.1200 | 2,426 | 87.7% | -0.00 | 0.0002 | -0.003 | ||
| 52.85 | 54.85 | 12 | 95.0% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 0.0700 | 1,820 | 74.6% | -0.00 | 0.0002 | -0.003 | ||
| 48.10 | 49.85 | 10 | 91.8% | 1.00 | 0.0003 | 0.000 | 115 | 0 | 0.0500 | 1,170 | 64.5% | -0.00 | 0.0003 | -0.004 | ||
| 42.85 | 44.85 | 99 | 75.4% | 1.00 | 0.0005 | 0.000 | 120 | 0 | 0.0100 | 5,758 | 49.3% | -0.00 | 0.0005 | -0.005 | ||
| 37.90 | 40.05 | 213 | 72.1% | 1.00 | 0.0008 | -0.002 | 125 | 0 | 0.0600 | 838 | 51.6% | -0.00 | 0.0008 | -0.006 | ||
| 32.80 | 35.05 | 1 | 1,801 | 60.8% | 0.99 | 0.0012 | -0.004 | 130 | 0.0200 | 0.0500 | 9 | 1,691 | 45.6% | -0.01 | 0.0012 | -0.008 |
| 28.15 | 29.05 | 1,329 | 0.99 | 0.0019 | -0.007 | 135 | 0.0100 | 0.0800 | 4 | 1,697 | 40.1% | -0.01 | 0.0019 | -0.010 | ||
| 23.40 | 24.25 | 7 | 2,739 | 39.2% | 0.98 | 0.0034 | -0.012 | 140 | 0.0400 | 0.1800 | 21 | 4,026 | 38.0% | -0.02 | 0.0034 | -0.015 |
| 18.30 | 19.30 | 2 | 3,011 | 30.0% | 0.97 | 0.0068 | -0.023 | 145 | 0.1500 | 0.2400 | 25 | 2,673 | 34.0% | -0.03 | 0.0069 | -0.025 |
| 14.50 | 15.40 | 1 | 28.8% | 0.93 | 0.0124 | -0.040 | 149 | 0.2500 | 0.3800 | 4 | 45 | 30.7% | -0.07 | 0.0125 | -0.042 | |
| 13.65 | 14.45 | 41 | 2,875 | 29.4% | 0.92 | 0.0143 | -0.046 | 150 | 0.3200 | 0.4700 | 104 | 2,031 | 30.6% | -0.08 | 0.0144 | -0.048 |
| 11.45 | 12.20 | 12 | 12 | 29.5% | 0.88 | 0.0198 | -0.062 | 152.5 | 0.5500 | 0.7500 | 21 | 91 | 30.1% | -0.12 | 0.0199 | -0.064 |
| 9.45 | 10.05 | 25 | 3,673 | 29.7% | 0.82 | 0.0259 | -0.081 | 155 | 0.8900 | 1.14 | 183 | 1,675 | 29.5% | -0.18 | 0.0262 | -0.083 |
| 7.40 | 8.05 | 35 | 38 | 28.6% | 0.75 | 0.0320 | -0.099 | 157.5 | 1.40 | 1.69 | 65 | 465 | 29.0% | -0.25 | 0.0324 | -0.100 |
| 5.70 | 6.30 | 72 | 1,815 | 28.5% | 0.66 | 0.0372 | -0.113 | 160 | 2.18 | 2.56 | 128 | 1,461 | 29.2% | -0.34 | 0.0376 | -0.115 |
| 4.30 | 4.75 | 245 | 264 | 28.5% | 0.56 | 0.0403 | -0.121 | 162.5 | 3.15 | 3.55 | 25 | 350 | 28.7% | -0.44 | 0.0408 | -0.123 |
| 3.10 | 3.45 | 270 | 2,937 | 28.2% | 0.46 | 0.0409 | -0.121 | 165 | 4.30 | 4.80 | 51 | 1,853 | 28.1% | -0.54 | 0.0415 | -0.123 |
| 2.11 | 2.51 | 63 | 2,196 | 28.2% | 0.36 | 0.0388 | -0.114 | 167.5 | 5.85 | 6.35 | 4 | 42 | 28.1% | -0.65 | 0.0394 | -0.115 |
| 1.44 | 1.75 | 840 | 4,133 | 28.4% | 0.27 | 0.0344 | -0.100 | 170 | 7.50 | 8.20 | 2 | 260 | 27.9% | -0.74 | 0.0352 | -0.102 |
| 0.9200 | 1.10 | 63 | 165 | 28.0% | 0.20 | 0.0288 | -0.083 | 172.5 | 9.40 | 10.40 | 3 | 14 | 28.5% | -0.81 | 0.0295 | -0.083 |
| 0.5600 | 0.7100 | 132 | 2,560 | 28.0% | 0.14 | 0.0227 | -0.064 | 175 | 11.55 | 12.35 | 2 | 150 | 27.3% | -0.88 | 0.0237 | -0.064 |
| 0.3300 | 0.4800 | 55 | 2,095 | 28.4% | 0.09 | 0.0168 | -0.047 | 177.5 | 13.85 | 14.90 | 5 | 29.9% | -0.93 | 0.0185 | -0.051 | |
| 0.1900 | 0.3200 | 48 | 1,004 | 28.7% | 0.06 | 0.0120 | -0.034 | 180 | 16.25 | 17.15 | 2 | 67 | 29.4% | -0.96 | 0.0146 | -0.040 |
| 0.1300 | 0.1500 | 101 | 28.5% | 0.04 | 0.0084 | -0.024 | 182.5 | 18.70 | 19.55 | 2 | 1 | 29.4% | -0.99 | 0.0097 | -0.025 | |
| 0.0800 | 0.1000 | 3 | 666 | 29.2% | 0.03 | 0.0059 | -0.017 | 185 | 21.20 | 22.15 | 2 | 34.9% | -1.00 | 0.0034 | -0.019 | |
| 0.0400 | 0.1500 | 3 | 32.1% | 0.02 | 0.0042 | -0.013 | 187.5 | 23.70 | 24.65 | 2 | 37.9% | -1.00 | 0.0005 | -0.019 | ||
| 0.0200 | 0.1000 | 223 | 32.5% | 0.01 | 0.0030 | -0.010 | 190 | 26.20 | 27.15 | 4 | 40.8% | -1.00 | 0.0000 | -0.019 | ||
| 0 | 0.0900 | 4 | 35.9% | 0.01 | 0.0016 | -0.006 | 195 | 31.20 | 32.15 | 46.5% | -1.00 | 0.0000 | -0.019 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.